Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.23 | 17.23 | 16.93 | 17.10 | 8,056 | +0.12(+0.71%) |
May 27, 2016 | 16.98 | 16.98 | 16.98 | 0 | -0.25(-1.43%) | |
May 26, 2016 | 17.12 | 17.27 | 17.12 | 17.23 | 10,242 | +0.31(+1.81%) |
May 25, 2016 | 16.97 | 17.00 | 16.92 | 16.92 | 3,255 | -0.27(-1.57%) |
May 24, 2016 | 16.98 | 17.20 | 16.98 | 17.19 | 5,667 | +0.43(+2.57%) |
May 23, 2016 | 16.71 | 16.83 | 16.65 | 16.76 | 3,469 | +0.07(+0.42%) |
May 20, 2016 | 16.80 | 16.80 | 16.68 | 16.69 | 9,912 | +0.06(+0.33%) |
May 19, 2016 | 16.65 | 16.66 | 16.59 | 16.64 | 3,613 | -0.17(-1.01%) |
May 18, 2016 | 16.86 | 16.99 | 16.72 | 16.80 | 10,264 | +0.05(+0.33%) |
May 17, 2016 | 16.86 | 16.90 | 16.68 | 16.75 | 8,896 | -0.18(-1.06%) |
May 16, 2016 | 16.82 | 16.98 | 16.70 | 16.93 | 10,339 | +0.12(+0.71%) |
May 13, 2016 | 16.82 | 16.91 | 16.76 | 16.81 | 11,079 | -0.41(-2.38%) |
May 12, 2016 | 17.44 | 17.44 | 17.10 | 17.22 | 5,103 | +0.02(+0.12%) |
May 11, 2016 | 17.39 | 17.39 | 17.14 | 17.20 | 10,138 | -0.44(-2.49%) |
May 10, 2016 | 17.60 | 17.80 | 17.53 | 17.64 | 5,978 | +0.03(+0.17%) |
May 09, 2016 | 17.71 | 17.71 | 17.59 | 17.61 | 2,338 | +0.18(+1.00%) |
May 06, 2016 | 17.34 | 17.51 | 17.34 | 17.43 | 59,915 | +0.01(+0.09%) |
May 05, 2016 | 17.46 | 17.59 | 17.35 | 17.42 | 85,484 | -0.46(-2.57%) |
May 04, 2016 | 18.02 | 18.08 | 17.64 | 17.88 | 60,335 | +0.26(+1.48%) |
May 03, 2016 | 17.69 | 17.91 | 17.47 | 17.62 | 45,313 | -0.20(-1.12%) |
May 02, 2016 | 17.70 | 17.82 | 17.62 | 17.82 | 64,960 | +0.08(+0.45%) |
Apr 29, 2016 | 17.85 | 17.85 | 17.58 | 17.74 | 53,735 | -0.04(-0.25%) |
Apr 28, 2016 | 17.79 | 17.84 | 17.71 | 17.78 | 1,914 | -0.08(-0.43%) |
Apr 27, 2016 | 17.81 | 17.88 | 17.71 | 17.86 | 5,570 | +0.17(+0.96%) |
Apr 26, 2016 | 17.71 | 17.74 | 17.63 | 17.69 | 5,488 | -0.01(-0.06%) |
Apr 25, 2016 | 17.70 | 17.79 | 17.68 | 17.70 | 4,818 | +0.17(+0.97%) |
Apr 22, 2016 | 17.63 | 17.66 | 17.48 | 17.53 | 331,786 | -0.17(-0.96%) |
Apr 21, 2016 | 17.69 | 17.74 | 17.66 | 17.70 | 26,432 | -0.30(-1.67%) |
Apr 20, 2016 | 18.03 | 18.09 | 17.96 | 18.00 | 16,635 | +0.07(+0.39%) |
Apr 19, 2016 | 17.83 | 17.95 | 17.81 | 17.93 | 11,145 | +0.16(+0.90%) |
Apr 18, 2016 | 17.56 | 17.78 | 17.56 | 17.77 | 6,592 | +0.23(+1.31%) |
Apr 15, 2016 | 17.46 | 17.56 | 17.45 | 17.54 | 5,680 | +0.02(+0.11%) |
Apr 14, 2016 | 17.69 | 17.69 | 17.50 | 17.52 | 7,908 | -0.06(-0.34%) |
Apr 13, 2016 | 17.53 | 17.61 | 17.48 | 17.58 | 15,472 | +0.46(+2.69%) |
Apr 12, 2016 | 17.10 | 17.12 | 16.97 | 17.12 | 6,805 | +0.26(+1.54%) |
Apr 11, 2016 | 17.06 | 17.06 | 16.86 | 16.86 | 4,248 | +0.03(+0.18%) |
Apr 08, 2016 | 16.84 | 16.99 | 16.83 | 16.83 | 3,909 | +0.60(+3.70%) |
Apr 07, 2016 | 16.36 | 16.45 | 16.23 | 16.23 | 8,124 | -0.34(-2.02%) |
Apr 06, 2016 | 16.37 | 16.57 | 16.37 | 16.57 | 8,609 | +0.08(+0.45%) |
Apr 05, 2016 | 16.57 | 16.62 | 16.49 | 16.49 | 7,867 | -0.58(-3.40%) |
Apr 04, 2016 | 16.98 | 17.13 | 16.96 | 17.07 | 6,282 | +0.03(+0.18%) |
Apr 01, 2016 | 16.91 | 17.12 | 16.91 | 17.04 | 5,767 | +0.04(+0.24%) |
Mar 31, 2016 | 17.13 | 17.15 | 16.99 | 17.00 | 7,076 | -0.16(-0.93%) |
Mar 30, 2016 | 17.05 | 17.19 | 17.04 | 17.16 | 340,675 | +0.28(+1.66%) |
Mar 29, 2016 | 16.56 | 16.88 | 16.55 | 16.88 | 11,543 | +0.23(+1.38%) |
Mar 28, 2016 | 16.50 | 16.65 | 16.37 | 16.65 | 7,185 | +0.17(+1.03%) |
Mar 24, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.19(-1.14%) | |
Mar 23, 2016 | 16.89 | 16.89 | 16.64 | 16.67 | 5,010 | +0.05(+0.30%) |
Mar 22, 2016 | 16.62 | 16.70 | 16.48 | 16.62 | 10,463 | +0.21(+1.28%) |
Mar 21, 2016 | 16.52 | 16.52 | 16.41 | 16.41 | 1,868 | -0.19(-1.14%) |
Mar 18, 2016 | 16.56 | 16.60 | 16.51 | 16.60 | 4,585 | -0.09(-0.54%) |
Mar 17, 2016 | 16.30 | 16.69 | 16.22 | 16.69 | 10,396 | +0.66(+4.08%) |
Mar 16, 2016 | 15.88 | 16.05 | 15.83 | 16.04 | 10,683 | +0.11(+0.66%) |
Mar 15, 2016 | 15.88 | 16.01 | 15.87 | 15.93 | 4,038 | -0.19(-1.18%) |
Mar 14, 2016 | 15.94 | 16.16 | 15.94 | 16.12 | 9,784 | +0.41(+2.61%) |
Mar 11, 2016 | 15.62 | 15.82 | 15.62 | 15.71 | 15,379 | +0.56(+3.70%) |
Mar 10, 2016 | 15.33 | 15.35 | 15.05 | 15.15 | 12,009 | -0.05(-0.33%) |
Mar 09, 2016 | 15.16 | 15.33 | 15.16 | 15.20 | 10,407 | +0.11(+0.76%) |
Mar 08, 2016 | 15.27 | 15.27 | 15.09 | 15.09 | 11,769 | -0.23(-1.53%) |
Mar 07, 2016 | 15.17 | 15.38 | 15.13 | 15.32 | 39,225 | -0.04(-0.26%) |
Mar 04, 2016 | 15.44 | 15.44 | 15.36 | 15.36 | 365,024 | +0.00(+0.00%) |
Mar 03, 2016 | 15.18 | 15.36 | 15.18 | 15.36 | 4,634 | +0.40(+2.67%) |
Mar 02, 2016 | 14.85 | 14.96 | 14.78 | 14.96 | 6,052 | -0.11(-0.76%) |